×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.S&P 500 (ETF SPY)
- Valor: 45088
- 14.02.2025 - 22:15:00
- 609.70
- 0.00%
- -0.03
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charles Schwab Rg 22:15:00 / 14.02.25 |
80.34 | -1.51% | -1.23 | 80.31 | 80.32 | ||
|
Charter Comm Rg-A 02:00:00 / 15.02.25 |
360.27 | -0.14% | -0.50 | 360.20 | 360.22 | 340'404 | |
|
Chevron Rg 22:15:00 / 14.02.25 |
155.34 | -0.35% | -0.54 | 155.26 | 155.27 | ||
|
Chipotle Mexican Rg 22:15:00 / 14.02.25 |
57.08 | -1.81% | -1.05 | 57.06 | 57.07 | ||
|
Chubb N 22:15:00 / 14.02.25 |
264.52 | -1.20% | -3.22 | 264.42 | 264.43 | ||
|
Church & Dwight Rg 22:15:00 / 14.02.25 |
105.00 | -2.35% | -2.53 | 105.02 | 105.03 | ||
|
The Cigna Rg 22:15:00 / 14.02.25 |
292.32 | -2.50% | -7.50 | 292.17 | 292.21 | ||
|
Cincinnati Finan Rg 02:00:00 / 15.02.25 |
136.97 | -0.16% | -0.22 | 136.88 | 136.97 | ||
|
Cintas Rg 02:00:00 / 15.02.25 |
204.22 | -0.86% | -1.77 | 204.21 | 204.29 | 428'547 | |
|
Cisco Systems Rg 02:00:00 / 15.02.25 |
64.87 | 1.61% | 1.03 | 64.86 | 64.87 | ||
|
Citigroup Rg 22:15:00 / 14.02.25 |
84.61 | 3.06% | 2.51 | 84.59 | 84.60 | ||
|
Citizens Finl Gr Rg 22:15:00 / 14.02.25 |
46.35 | 0.65% | 0.30 | 46.34 | 46.35 | ||
|
Clorox Co. Rg 22:15:00 / 14.02.25 |
147.92 | -1.89% | -2.85 | 147.87 | 147.88 | ||
|
CME Group Rg-A 02:00:00 / 15.02.25 |
245.48 | -1.85% | -4.63 | 245.43 | 245.65 | ||
|
CMS Energy Corp Rg 22:15:00 / 14.02.25 |
68.81 | -1.45% | -1.01 | 68.83 | 68.84 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 15.02.25 |
317.30 | 1.87% | 5.81 | 317.13 | 317.45 | 558'219 | |
|
Coca-Cola Co Rg 22:15:00 / 14.02.25 |
68.87 | -0.91% | -0.63 | 68.86 | 68.87 | ||
|
Cognizant Tech So-A 02:00:00 / 15.02.25 |
90.70 | 1.25% | 1.12 | 90.69 | 90.71 | ||
|
Colgate-Palmoliv Rg 22:15:00 / 14.02.25 |
86.04 | -1.95% | -1.71 | 86.01 | 86.04 | ||
|
Comcast-A 02:00:00 / 15.02.25 |
35.39 | 0.03% | 0.01 | 35.37 | 35.38 | 6'215'623 | |
|
Comerica Inc Rg 22:15:00 / 14.02.25 |
67.09 | 0.49% | 0.33 | 67.06 | 67.07 | ||
|
ConAgra Foods Rg 22:15:00 / 14.02.25 |
25.28 | 1.20% | 0.30 | 25.28 | 25.29 | ||
|
ConocoPhillips Rg 22:15:00 / 14.02.25 |
96.26 | -0.66% | -0.64 | 96.26 | 96.28 | ||
|
Consolidated Edi Rg 22:15:00 / 14.02.25 |
94.92 | -0.77% | -0.74 | 94.93 | 94.94 | ||
|
Constellation Brd-A 22:15:01 / 14.02.25 |
162.94 | -0.16% | -0.26 | 162.99 | 163.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Philip Morris 22:15:00 / 14.02.25 |
150.46 | 23.96% | 58.57% | 2.65% | 23.74% | 15.11% | 67.83% | 38.18% |
|
Match Group Rg 02:00:00 / 15.02.25 |
34.69 | 3.97% | -6.82% | 2.63% | 5.96% | 10.04% | -7.71% | -69.84% |
|
Freeport McMoRan Rg 22:15:00 / 14.02.25 |
39.47 | 5.62% | -5.52% | 2.63% | -1.86% | -11.06% | 1.65% | -6.03% |
|
Verizon Comm Rg 22:15:00 / 14.02.25 |
40.99 | 2.63% | 8.86% | 2.60% | 5.70% | -6.80% | 1.23% | -23.03% |
|
Ford Motor Rg 22:15:00 / 14.02.25 |
9.480 | -5.56% | -23.30% | 2.60% | -6.88% | -16.84% | -22.93% | -46.72% |
|
Qualcomm Rg 02:00:00 / 15.02.25 |
172.23 | 12.06% | 19.03% | 2.54% | 4.66% | 9.85% | 12.80% | 4.56% |
|
HP Rg 22:15:00 / 14.02.25 |
33.64 | 2.05% | 10.67% | 2.50% | 3.48% | -14.40% | 17.70% | -10.80% |
|
Smn Prp Grp REIT Rg 22:15:00 / 14.02.25 |
185.05 | 8.14% | 30.55% | 2.49% | 6.27% | 2.74% | 23.40% | 31.30% |
|
Cnstlltn Ener Co Rg 02:00:00 / 15.02.25 |
317.30 | 39.24% | 166.48% | 2.42% | 0.30% | 26.98% | 141.92% | 547.72% |
|
CSX Rg 02:00:00 / 15.02.25 |
33.37 | 2.57% | -4.53% | 2.39% | 1.96% | -6.74% | -9.12% | -0.81% |
|
Intl Paper Rg 22:15:00 / 14.02.25 |
56.12 | 3.01% | 53.36% | 2.39% | -1.42% | -5.79% | 56.76% | 19.07% |
|
EPAM Systems Rg 22:15:00 / 14.02.25 |
266.12 | 14.46% | -9.99% | 2.35% | 16.17% | 6.81% | -14.70% | -37.20% |
|
J.B.Hunt Transp Rg 02:00:00 / 15.02.25 |
169.98 | -3.05% | -17.16% | 2.31% | -1.43% | -6.81% | -19.71% | -12.90% |
|
NRG Energy Rg 22:15:00 / 14.02.25 |
107.60 | 17.77% | 105.51% | 2.30% | 2.96% | 17.12% | 107.32% | 167.70% |
|
Sempra Energy Rg 22:15:00 / 14.02.25 |
84.10 | -4.40% | 12.22% | 2.30% | -1.27% | -11.26% | 19.31% | 23.34% |
|
Hershey Rg 22:15:00 / 14.02.25 |
157.88 | -5.04% | -13.75% | 2.21% | 3.28% | -10.06% | -17.41% | -21.63% |
|
Deere & Co Rg 22:15:00 / 14.02.25 |
480.22 | 10.04% | 16.59% | 2.18% | 5.44% | 3.79% | 33.14% | 18.73% |
|
Paycom Software Rg 22:15:00 / 14.02.25 |
209.22 | 3.42% | 2.54% | 2.18% | 0.02% | -10.83% | 9.64% | -39.36% |
|
Medtronic Rg 22:15:00 / 14.02.25 |
92.81 | 15.42% | 11.92% | 2.17% | 5.37% | 8.23% | 9.94% | -10.48% |
|
Allegion Rg 22:15:00 / 14.02.25 |
133.39 | 1.89% | 5.10% | 2.17% | -0.15% | -6.50% | 0.73% | 12.01% |
|
Quest Diagnostic Rg 22:15:00 / 14.02.25 |
168.77 | 11.84% | 22.37% | 2.17% | 11.62% | 3.90% | 36.10% | 27.46% |
|
Intuitive Surgic Rg 02:00:00 / 15.02.25 |
595.55 | 13.30% | 75.30% | 2.16% | 0.49% | 8.70% | 57.29% | 108.85% |
|
Boeing Co Rg 22:15:00 / 14.02.25 |
184.42 | 4.77% | -28.86% | 2.14% | 7.79% | 20.46% | -9.55% | -12.65% |
|
Domino's Pizza Rg 02:00:00 / 15.02.25 |
476.66 | 14.32% | 16.41% | 2.13% | 11.54% | 5.14% | 12.99% | 11.21% |
|
Amer Wtr Works Rg 22:15:00 / 14.02.25 |
125.66 | 1.91% | -3.88% | 2.07% | -0.74% | -8.10% | 2.31% | -15.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charles Schwab Rg 22:15:00 / 14.02.25 |
80.34 | -1.51% |
81.65 15:30 |
80.05 16:58 |
84.50 11.02.25 |
71.34 14.01.25 |
2'074'880 |
|
Charter Comm Rg-A 02:00:00 / 15.02.25 |
360.27 | -0.14% |
363.88 18:02 |
359.79 16:06 |
370.83 27.01.25 |
326.82 30.01.25 |
340'404 |
|
Chevron Rg 22:15:00 / 14.02.25 |
155.34 | -0.35% |
157.43 15:43 |
154.99 15:30 |
161.76 17.01.25 |
145.77 02.01.25 |
2'013'074 |
|
Chipotle Mexican Rg 22:15:00 / 14.02.25 |
57.08 | -1.81% |
58.19 15:33 |
56.98 20:46 |
61.14 02.01.25 |
55.30 22.01.25 |
2'257'483 |
|
Chubb N 22:15:00 / 14.02.25 |
264.52 | -1.20% |
267.82 15:44 |
264.31 21:26 |
281.18 29.01.25 |
252.17 10.01.25 |
559'289 |
|
Church & Dwight Rg 22:15:00 / 14.02.25 |
105.00 | -2.35% |
107.02 15:30 |
104.98 21:59 |
109.55 27.01.25 |
100.89 10.01.25 |
608'609 |
|
The Cigna Rg 22:15:00 / 14.02.25 |
292.32 | -2.50% |
301.57 16:10 |
291.90 21:55 |
308.33 28.01.25 |
269.25 30.01.25 |
611'886 |
|
Cincinnati Finan Rg 02:00:00 / 15.02.25 |
136.97 | -0.16% |
138.69 17:13 |
136.41 15:46 |
144.99 11.02.25 |
132.32 12.02.25 |
313'053 |
|
Cintas Rg 02:00:00 / 15.02.25 |
204.22 | -0.86% |
207.19 16:08 |
204.20 21:59 |
207.19 14.02.25 |
180.98 02.01.25 |
428'547 |
|
Cisco Systems Rg 02:00:00 / 15.02.25 |
64.87 | 1.61% |
65.07 20:15 |
63.45 15:40 |
66.50 13.02.25 |
58.17 13.01.25 |
8'316'260 |
|
Citigroup Rg 22:15:00 / 14.02.25 |
84.61 | 3.06% |
84.67 21:59 |
82.38 15:30 |
84.67 14.02.25 |
69.65 02.01.25 |
4'748'096 |
|
Citizens Finl Gr Rg 22:15:00 / 14.02.25 |
46.35 | 0.65% |
46.81 16:02 |
46.18 15:30 |
48.88 30.01.25 |
42.99 03.01.25 |
779'710 |
|
Clorox Co. Rg 22:15:00 / 14.02.25 |
147.92 | -1.89% |
150.70 15:39 |
147.78 21:44 |
164.08 27.01.25 |
145.23 05.02.25 |
365'624 |
|
CME Group Rg-A 02:00:00 / 15.02.25 |
245.48 | -1.85% |
249.99 15:30 |
245.23 21:54 |
253.13 12.02.25 |
224.64 07.01.25 |
508'066 |
|
CMS Energy Corp Rg 22:15:00 / 14.02.25 |
68.81 | -1.45% |
69.76 15:49 |
68.74 21:48 |
70.00 13.02.25 |
64.03 13.01.25 |
700'169 |
|
Cnstlltn Ener Co Rg 02:00:00 / 15.02.25 |
317.30 | 1.87% |
318.05 21:34 |
306.94 15:37 |
352.00 23.01.25 |
225.27 02.01.25 |
558'219 |
|
Coca-Cola Co Rg 22:15:00 / 14.02.25 |
68.87 | -0.91% |
70.03 16:05 |
68.76 21:55 |
70.03 14.02.25 |
60.62 07.01.25 |
6'126'478 |
|
Cognizant Tech So-A 02:00:00 / 15.02.25 |
90.70 | 1.25% |
90.81 21:52 |
89.38 15:33 |
90.81 14.02.25 |
74.69 13.01.25 |
1'721'134 |
|
Colgate-Palmoliv Rg 22:15:00 / 14.02.25 |
86.04 | -1.95% |
87.45 15:30 |
85.90 15:53 |
91.90 28.01.25 |
85.36 06.02.25 |
1'182'448 |
|
Comcast-A 02:00:00 / 15.02.25 |
35.39 | 0.03% |
35.62 17:50 |
35.29 21:46 |
38.40 27.01.25 |
32.50 30.01.25 |
6'215'623 |
|
Comerica Inc Rg 22:15:00 / 14.02.25 |
67.09 | 0.49% |
67.80 15:46 |
66.74 17:30 |
68.94 04.02.25 |
59.77 10.01.25 |
373'746 |
|
ConAgra Foods Rg 22:15:00 / 14.02.25 |
25.28 | 1.20% |
25.47 15:40 |
25.05 16:16 |
28.08 02.01.25 |
24.18 11.02.25 |
1'717'863 |
|
ConocoPhillips Rg 22:15:00 / 14.02.25 |
96.26 | -0.66% |
98.42 15:45 |
96.24 21:59 |
106.17 16.01.25 |
96.24 14.02.25 |
3'114'131 |
|
Consolidated Edi Rg 22:15:00 / 14.02.25 |
94.92 | -0.77% |
96.34 16:04 |
94.89 21:59 |
96.83 10.02.25 |
87.31 13.01.25 |
904'449 |
|
Constellation Brd-A 22:15:01 / 14.02.25 |
162.94 | -0.16% |
165.00 15:35 |
161.06 21:26 |
228.70 06.01.25 |
160.52 12.02.25 |
505'979 |